Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Obsidian Energy Ltd. Common Shares (TSX: OBE )

7.520 -0.040 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 7.610 7.690 7.450 7.520 144,532 -0.04(-0.53%)
Feb 13, 2025 7.520 7.610 7.420 7.560 246,216 -0.02(-0.26%)
Feb 12, 2025 7.790 7.860 7.530 7.580 214,899 -0.29(-3.68%)
Feb 11, 2025 7.670 7.960 7.650 7.870 229,909 +0.19(+2.47%)
Feb 10, 2025 7.470 7.690 7.470 7.680 222,492 +0.30(+4.07%)
Feb 07, 2025 7.540 7.550 7.270 7.380 317,656 -0.07(-0.94%)
Feb 06, 2025 7.800 7.810 7.350 7.450 146,741 -0.27(-3.50%)
Feb 05, 2025 7.860 7.900 7.640 7.720 205,132 -0.03(-0.39%)
Feb 04, 2025 7.270 7.770 7.160 7.750 218,029 +0.48(+6.60%)
Feb 03, 2025 7.460 7.530 7.270 7.270 289,898 -0.21(-2.81%)
Jan 31, 2025 7.760 7.790 7.480 7.480 283,347 -0.29(-3.73%)
Jan 30, 2025 7.740 7.870 7.660 7.770 176,265 +0.01(+0.13%)
Jan 29, 2025 7.570 7.820 7.570 7.760 204,127 +0.12(+1.57%)
Jan 28, 2025 7.570 7.700 7.480 7.640 238,270 +0.06(+0.79%)
Jan 27, 2025 7.630 7.730 7.450 7.580 183,431 -0.16(-2.07%)
Jan 24, 2025 7.810 7.840 7.550 7.740 238,300 -0.13(-1.65%)
Jan 23, 2025 7.980 8.230 7.810 7.870 165,887 -0.03(-0.38%)
Jan 22, 2025 8.040 8.100 7.900 7.900 210,341 -0.15(-1.86%)
Jan 21, 2025 8.180 8.180 7.890 8.050 366,771 -0.28(-3.36%)
Jan 20, 2025 8.200 8.400 8.130 8.330 268,593 +0.13(+1.59%)
Jan 17, 2025 8.120 8.250 7.990 8.200 288,543 +0.04(+0.49%)
Jan 16, 2025 8.290 8.600 8.130 8.160 278,150 -0.19(-2.28%)
Jan 15, 2025 8.640 8.640 8.350 8.350 177,144 -0.21(-2.45%)
Jan 14, 2025 8.490 8.700 8.490 8.560 154,096 -0.11(-1.27%)
Jan 13, 2025 8.750 9.040 8.650 8.670 241,055 -0.01(-0.12%)
Jan 10, 2025 8.720 8.920 8.620 8.680 210,942 +0.16(+1.88%)
Jan 09, 2025 8.540 8.620 8.500 8.520 66,428 +0.02(+0.24%)
Jan 08, 2025 8.640 8.640 8.410 8.500 193,343 -0.15(-1.73%)
Jan 07, 2025 8.510 8.680 8.450 8.650 153,105 +0.20(+2.37%)
Jan 06, 2025 8.440 8.720 8.360 8.450 194,705 -0.03(-0.35%)
Jan 03, 2025 8.680 8.700 8.470 8.480 128,768 -0.13(-1.51%)
Jan 02, 2025 8.490 8.690 8.490 8.610 245,566 +0.25(+2.99%)
Dec 31, 2024 8.360 0 +0.37(+4.63%)
Dec 30, 2024 7.860 8.100 7.830 7.990 268,392 +0.20(+2.57%)
Dec 27, 2024 7.710 8.030 7.650 7.790 268,675 +0.03(+0.39%)
Dec 24, 2024 7.760 0 +0.40(+5.43%)
Dec 23, 2024 7.280 7.390 7.110 7.360 116,213 +0.13(+1.80%)
Dec 20, 2024 7.030 7.350 7.030 7.230 269,415 +0.14(+1.97%)
Dec 19, 2024 7.190 7.330 7.020 7.090 194,855 -0.10(-1.39%)
Dec 18, 2024 7.340 7.470 7.150 7.190 161,343 -0.21(-2.84%)
Dec 17, 2024 7.280 7.420 7.080 7.400 411,646 +0.08(+1.09%)
Dec 16, 2024 7.660 7.700 7.240 7.320 316,967 -0.34(-4.44%)
Dec 13, 2024 7.700 7.730 7.630 7.660 164,770 -0.05(-0.65%)
Dec 12, 2024 7.840 7.840 7.610 7.710 375,692 -0.11(-1.41%)
Dec 11, 2024 7.700 7.840 7.620 7.820 114,093 +0.16(+2.09%)
Dec 10, 2024 7.720 7.740 7.640 7.660 207,268 -0.06(-0.78%)
Dec 09, 2024 7.530 7.860 7.530 7.720 183,789 +0.24(+3.21%)
Dec 06, 2024 7.870 7.870 7.460 7.480 335,894 -0.41(-5.20%)
Dec 05, 2024 7.800 7.940 7.800 7.890 117,330 +0.07(+0.90%)
Dec 04, 2024 7.950 7.950 7.770 7.820 302,762 -0.20(-2.49%)
Dec 03, 2024 7.900 8.080 7.840 8.020 164,003 +0.15(+1.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.